682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201900,2385544900,24950,24950,24950,24950,726
|
|
20230801,201800,2385544900,24950,24950,24950,24950,0
|
|
20230801,201700,2385544900,24950,24950,24950,24950,0
|
|
20230801,201600,2385544900,24950,24950,24950,24950,0
|
|
20230801,201500,2385544900,24950,24950,24950,24950,0
|
|
20230801,201400,2385544900,24950,24950,24950,24950,0
|
|
20230801,201300,2385544900,24950,24950,24950,24950,0
|
|
20230801,201200,2385544900,24950,24950,24950,24950,0
|
|
20230801,201100,2385544900,24950,24950,24950,24950,0
|
|
20230801,201000,2385544900,24950,24950,24950,24950,0
|
|
20230801,200900,2385544900,24950,24950,24950,24950,0
|
|
20230801,200800,2385544900,24950,24950,24950,24950,0
|
|
20230801,200700,2385544900,24950,24950,24950,24950,0
|
|
20230801,200600,2385544900,24950,24950,24950,24950,0
|
|
20230801,200500,2385544900,24950,24950,24950,24950,0
|
|
20230801,200400,2385544900,24950,24950,24950,24950,0
|
|
20230801,200300,2385544900,24950,24950,24950,24950,0
|
|
20230801,200200,2385544900,24950,24950,24950,24950,0
|
|
20230801,200100,2385544900,24950,24950,24950,24950,0
|
|
20230801,200000,2385544900,24950,24950,24950,24950,0
|
|
20230801,195900,2385544900,24950,24950,24950,24950,0
|
|
20230801,195800,2385544900,24950,24950,24950,24950,0
|
|
20230801,195700,2385544900,24950,24950,24950,24950,0
|
|
20230801,195600,2385544900,24950,24950,24950,24950,0
|
|
20230801,195500,2385544900,24950,24950,24950,24950,0
|
|
20230801,195400,2385544900,24950,24950,24950,24950,0
|
|
20230801,195300,2385544900,24950,24950,24950,24950,0
|
|
20230801,195200,2385544900,24950,24950,24950,24950,0
|
|
20230801,195100,2385544900,24950,24950,24950,24950,0
|
|
20230801,195000,2385544900,24950,24950,24950,24950,0
|
|
20230801,194900,2385544900,24950,24950,24950,24950,726
|
|
20230801,194800,2385544900,24950,24950,24950,24950,0
|
|
20230801,194700,2385544900,24950,24950,24950,24950,0
|
|
20230801,194600,2385544900,24950,24950,24950,24950,0
|
|
20230801,194500,2385544900,24950,24950,24950,24950,0
|
|
20230801,194400,2385544900,24950,24950,24950,24950,0
|
|
20230801,194300,2385544900,24950,24950,24950,24950,0
|
|
20230801,194200,2385544900,24950,24950,24950,24950,0
|
|
20230801,194100,2385544900,24950,24950,24950,24950,0
|
|
20230801,194000,2385544900,24950,24950,24950,24950,0
|
|
20230801,193900,2385544900,24950,24950,24950,24950,0
|
|
20230801,193800,2385544900,24950,24950,24950,24950,0
|
|
20230801,193700,2385544900,24950,24950,24950,24950,0
|
|
20230801,193600,2385544900,24950,24950,24950,24950,0
|
|
20230801,193500,2385544900,24950,24950,24950,24950,0
|
|
20230801,193400,2385544900,24950,24950,24950,24950,0
|
|
20230801,193300,2385544900,24950,24950,24950,24950,0
|
|
20230801,193200,2385544900,24950,24950,24950,24950,0
|
|
20230801,193100,2385544900,24950,24950,24950,24950,0
|
|
20230801,193000,2385544900,24950,24950,24950,24950,0
|
|
20230801,192900,2385544900,24950,24950,24950,24950,0
|
|
20230801,192800,2385544900,24950,24950,24950,24950,0
|
|
20230801,192700,2385544900,24950,24950,24950,24950,0
|
|
20230801,192600,2385544900,24950,24950,24950,24950,0
|
|
20230801,192500,2385544900,24950,24950,24950,24950,0
|
|
20230801,192400,2385544900,24950,24950,24950,24950,0
|
|
20230801,192300,2385544900,24950,24950,24950,24950,0
|
|
20230801,192200,2385544900,24950,24950,24950,24950,0
|
|
20230801,192100,2385544900,24950,24950,24950,24950,0
|
|
20230801,192000,2385544900,24950,24950,24950,24950,0
|
|
20230801,191900,2385544900,24950,24950,24950,24950,726
|
|
20230801,191800,2385544900,24950,24950,24950,24950,0
|
|
20230801,191700,2385544900,24950,24950,24950,24950,0
|
|
20230801,191600,2385544900,24950,24950,24950,24950,0
|
|
20230801,191500,2385544900,24950,24950,24950,24950,0
|
|
20230801,191400,2385544900,24950,24950,24950,24950,0
|
|
20230801,191300,2385544900,24950,24950,24950,24950,0
|
|
20230801,191200,2385544900,24950,24950,24950,24950,0
|
|
20230801,191100,2385544900,24950,24950,24950,24950,0
|
|
20230801,191000,2385544900,24950,24950,24950,24950,0
|
|
20230801,190900,2385544900,24950,24950,24950,24950,0
|
|
20230801,190800,2385544900,24950,24950,24950,24950,0
|
|
20230801,190700,2385544900,24950,24950,24950,24950,0
|
|
20230801,190600,2385544900,24950,24950,24950,24950,0
|
|
20230801,190500,2385544900,24950,24950,24950,24950,0
|
|
20230801,190400,2385544900,24950,24950,24950,24950,0
|
|
20230801,190300,2385544900,24950,24950,24950,24950,0
|
|
20230801,190200,2385544900,24950,24950,24950,24950,0
|
|
20230801,190100,2385544900,24950,24950,24950,24950,0
|
|
20230801,190000,2385544900,24950,24950,24950,24950,0
|
|
20230801,185900,2385544900,24950,24950,24950,24950,0
|
|
20230801,185800,2385544900,24950,24950,24950,24950,0
|
|
20230801,185700,2385544900,24950,24950,24950,24950,0
|
|
20230801,185600,2385544900,24950,24950,24950,24950,0
|
|
20230801,185500,2385544900,24950,24950,24950,24950,0
|
|
20230801,185400,2385544900,24950,24950,24950,24950,0
|
|
20230801,185300,2385544900,24950,24950,24950,24950,0
|
|
20230801,185200,2385544900,24950,24950,24950,24950,0
|
|
20230801,185100,2385544900,24950,24950,24950,24950,0
|
|
20230801,185000,2385544900,24950,24950,24950,24950,0
|
|
20230801,184900,2385544900,24950,24950,24950,24950,726
|
|
20230801,184800,2385544900,24950,24950,24950,24950,0
|
|
20230801,184700,2385544900,24950,24950,24950,24950,0
|
|
20230801,184600,2385544900,24950,24950,24950,24950,0
|
|
20230801,184500,2385544900,24950,24950,24950,24950,0
|
|
20230801,184400,2385544900,24950,24950,24950,24950,0
|
|
20230801,184300,2385544900,24950,24950,24950,24950,0
|
|
20230801,184200,2385544900,24950,24950,24950,24950,0
|
|
20230801,184100,2385544900,24950,24950,24950,24950,0
|
|
20230801,184000,2385544900,24950,24950,24950,24950,0
|
|
20230801,183900,2385544900,24950,24950,24950,24950,0
|
|
20230801,183800,2385544900,24950,24950,24950,24950,0
|
|
20230801,183700,2385544900,24950,24950,24950,24950,0
|
|
20230801,183600,2385544900,24950,24950,24950,24950,0
|
|
20230801,183500,2385544900,24950,24950,24950,24950,0
|
|
20230801,183400,2385544900,24950,24950,24950,24950,0
|
|
20230801,183300,2385544900,24950,24950,24950,24950,0
|
|
20230801,183200,2385544900,24950,24950,24950,24950,0
|
|
20230801,183100,2385544900,24950,24950,24950,24950,0
|
|
20230801,183000,2385544900,24950,24950,24950,24950,0
|
|
20230801,182900,2385544900,24950,24950,24950,24950,0
|
|
20230801,182800,2385544900,24950,24950,24950,24950,0
|
|
20230801,182700,2385544900,24950,24950,24950,24950,0
|
|
20230801,182600,2385544900,24950,24950,24950,24950,0
|
|
20230801,182500,2385544900,24950,24950,24950,24950,0
|
|
20230801,182400,2385544900,24950,24950,24950,24950,0
|
|
20230801,182300,2385544900,24950,24950,24950,24950,0
|
|
20230801,182200,2385544900,24950,24950,24950,24950,0
|
|
20230801,182100,2385544900,24950,24950,24950,24950,0
|
|
20230801,182000,2385544900,24950,24950,24950,24950,0
|
|
20230801,181900,2385544900,24950,24950,24950,24950,726
|
|
20230801,181800,2385544900,24950,24950,24950,24950,0
|
|
20230801,181700,2385544900,24950,24950,24950,24950,0
|
|
20230801,181600,2385544900,24950,24950,24950,24950,0
|
|
20230801,181500,2385544900,24950,24950,24950,24950,0
|
|
20230801,181400,2385544900,24950,24950,24950,24950,0
|
|
20230801,181300,2385544900,24950,24950,24950,24950,0
|
|
20230801,181200,2385544900,24950,24950,24950,24950,0
|
|
20230801,181100,2385544900,24950,24950,24950,24950,0
|
|
20230801,181000,2385544900,24950,24950,24950,24950,0
|
|
20230801,180900,2385544900,24950,24950,24950,24950,0
|
|
20230801,180800,2385544900,24950,24950,24950,24950,0
|
|
20230801,180700,2385544900,24950,24950,24950,24950,0
|
|
20230801,180600,2385544900,24950,24950,24950,24950,0
|
|
20230801,180500,2385544900,24950,24950,24950,24950,0
|
|
20230801,180400,2385544900,24950,24950,24950,24950,0
|
|
20230801,180300,2385544900,24950,24950,24950,24950,0
|
|
20230801,180200,2385544900,24950,24950,24950,24950,0
|
|
20230801,180100,2385544900,24950,24950,24950,24950,0
|
|
20230801,180000,2385544900,24950,24950,24950,24950,0
|
|
20230801,175900,2385544900,24950,24950,24950,24950,0
|
|
20230801,175800,2385544900,24950,24950,24950,24950,0
|
|
20230801,175700,2385544900,24950,24950,24950,24950,0
|
|
20230801,175600,2385544900,24950,24950,24950,24950,0
|
|
20230801,175500,2385544900,24950,24950,24950,24950,0
|
|
20230801,175400,2385544900,24950,24950,24950,24950,0
|
|
20230801,175300,2385544900,24950,24950,24950,24950,0
|
|
20230801,175200,2385544900,24950,24950,24950,24950,0
|
|
20230801,175100,2385544900,24950,24950,24950,24950,0
|
|
20230801,175000,2385544900,24950,24950,24950,24950,0
|
|
20230801,174900,2385544900,24950,24950,24950,24950,726
|
|
20230801,174800,2385544900,24950,24950,24950,24950,0
|
|
20230801,174700,2385544900,24950,24950,24950,24950,0
|
|
20230801,174600,2385544900,24950,24950,24950,24950,0
|
|
20230801,174500,2385544900,24950,24950,24950,24950,0
|
|
20230801,174400,2385544900,24950,24950,24950,24950,0
|
|
20230801,174300,2385544900,24950,24950,24950,24950,0
|
|
20230801,174200,2385544900,24950,24950,24950,24950,0
|
|
20230801,174100,2385544900,24950,24950,24950,24950,0
|
|
20230801,174000,2385544900,24950,24950,24950,24950,0
|
|
20230801,173900,2385544900,24950,24950,24950,24950,0
|
|
20230801,173800,2385544900,24950,24950,24950,24950,0
|
|
20230801,173700,2385544900,24950,24950,24950,24950,0
|
|
20230801,173600,2385544900,24950,24950,24950,24950,0
|
|
20230801,173500,2385544900,24950,24950,24950,24950,0
|
|
20230801,173400,2385544900,24950,24950,24950,24950,0
|
|
20230801,173300,2385544900,24950,24950,24950,24950,0
|
|
20230801,173200,2385544900,24950,24950,24950,24950,0
|
|
20230801,173100,2385544900,24950,24950,24950,24950,0
|
|
20230801,173000,2385544900,24950,24950,24950,24950,0
|
|
20230801,172900,2385544900,24950,24950,24950,24950,0
|
|
20230801,172800,2385544900,24950,24950,24950,24950,0
|
|
20230801,172700,2385544900,24950,24950,24950,24950,0
|
|
20230801,172600,2385544900,24950,24950,24950,24950,0
|
|
20230801,172500,2385544900,24950,24950,24950,24950,0
|
|
20230801,172400,2385544900,24950,24950,24950,24950,0
|
|
20230801,172300,2385544900,24950,24950,24950,24950,0
|
|
20230801,172200,2385544900,24950,24950,24950,24950,0
|
|
20230801,172100,2385544900,24950,24950,24950,24950,0
|
|
20230801,172000,2385544900,24950,24950,24950,24950,0
|
|
20230801,171900,2385544900,24950,24950,24950,24950,726
|
|
20230801,171800,2385544900,24950,24950,24950,24950,0
|
|
20230801,171700,2385544900,24950,24950,24950,24950,0
|
|
20230801,171600,2385544900,24950,24950,24950,24950,0
|
|
20230801,171500,2385544900,24950,24950,24950,24950,0
|
|
20230801,171400,2385544900,24950,24950,24950,24950,0
|
|
20230801,171300,2385544900,24950,24950,24950,24950,0
|
|
20230801,171200,2385544900,24950,24950,24950,24950,0
|
|
20230801,171100,2385544900,24950,24950,24950,24950,0
|
|
20230801,171000,2385544900,24950,24950,24950,24950,0
|
|
20230801,170900,2385544900,24950,24950,24950,24950,0
|
|
20230801,170800,2385544900,24950,24950,24950,24950,0
|
|
20230801,170700,2385544900,24950,24950,24950,24950,0
|
|
20230801,170600,2385544900,24950,24950,24950,24950,0
|
|
20230801,170500,2385544900,24950,24950,24950,24950,0
|
|
20230801,170400,2385544900,24950,24950,24950,24950,0
|
|
20230801,170300,2385544900,24950,24950,24950,24950,0
|
|
20230801,170200,2385544900,24950,24950,24950,24950,0
|
|
20230801,170100,2385544900,24950,24950,24950,24950,0
|
|
20230801,170000,2385544900,24950,24950,24950,24950,0
|
|
20230801,165900,2385544900,24950,24950,24950,24950,0
|
|
20230801,165800,2385544900,24950,24950,24950,24950,0
|
|
20230801,165700,2385544900,24950,24950,24950,24950,0
|
|
20230801,165600,2385544900,24950,24950,24950,24950,0
|
|
20230801,165500,2385544900,24950,24950,24950,24950,0
|
|
20230801,165400,2385544900,24950,24950,24950,24950,0
|
|
20230801,165300,2385544900,24950,24950,24950,24950,0
|
|
20230801,165200,2385544900,24950,24950,24950,24950,0
|
|
20230801,165100,2385544900,24950,24950,24950,24950,0
|
|
20230801,165000,2385544900,24950,24950,24950,24950,0
|
|
20230801,164900,2385544900,24950,24950,24950,24950,726
|
|
20230801,164800,2385544900,24950,24950,24950,24950,0
|
|
20230801,164700,2385544900,24950,24950,24950,24950,0
|
|
20230801,164600,2385544900,24950,24950,24950,24950,0
|
|
20230801,164500,2385544900,24950,24950,24950,24950,0
|
|
20230801,164400,2385544900,24950,24950,24950,24950,0
|
|
20230801,164300,2385544900,24950,24950,24950,24950,0
|
|
20230801,164200,2385544900,24950,24950,24950,24950,0
|
|
20230801,164100,2385544900,24950,24950,24950,24950,0
|
|
20230801,164000,2385544900,24950,24950,24950,24950,0
|
|
20230801,163900,2385544900,24950,24950,24950,24950,0
|
|
20230801,163800,2385544900,24950,24950,24950,24950,0
|
|
20230801,163700,2385544900,24950,24950,24950,24950,0
|
|
20230801,163600,2385544900,24950,24950,24950,24950,0
|
|
20230801,163500,2385544900,24950,24950,24950,24950,0
|
|
20230801,163400,2385544900,24950,24950,24950,24950,0
|
|
20230801,163300,2385544900,24950,24950,24950,24950,0
|
|
20230801,163200,2385544900,24950,24950,24950,24950,0
|
|
20230801,163100,2385544900,24950,24950,24950,24950,0
|
|
20230801,163000,2385544900,24950,24950,24950,24950,0
|
|
20230801,162900,2385544900,24950,24950,24950,24950,0
|
|
20230801,162800,2385544900,24950,24950,24950,24950,0
|
|
20230801,162700,2385544900,24950,24950,24950,24950,0
|
|
20230801,162600,2385544900,24950,24950,24950,24950,0
|
|
20230801,162500,2385544900,24950,24950,24950,24950,0
|
|
20230801,162400,2385544900,24950,24950,24950,24950,0
|
|
20230801,162300,2385544900,24950,24950,24950,24950,0
|
|
20230801,162200,2385544900,24950,24950,24950,24950,0
|
|
20230801,162100,2385544900,24950,24950,24950,24950,0
|
|
20230801,162000,2385544900,24950,24950,24950,24950,0
|
|
20230801,161900,2385544900,24950,24950,24950,24950,726
|
|
20230801,161800,2385544900,24950,24950,24950,24950,0
|
|
20230801,161700,2385544900,24950,24950,24950,24950,0
|
|
20230801,161600,2385544900,24950,24950,24950,24950,0
|
|
20230801,161500,2385544900,24950,24950,24950,24950,0
|
|
20230801,161400,2385544900,24950,24950,24950,24950,0
|
|
20230801,161300,2385544900,24950,24950,24950,24950,0
|
|
20230801,161200,2385544900,24950,24950,24950,24950,0
|
|
20230801,161100,2385544900,24950,24950,24950,24950,0
|
|
20230801,161000,2385544900,24950,24950,24950,24950,0
|
|
20230801,160900,2385544900,24950,24950,24950,24950,0
|
|
20230801,160800,2385544900,24950,24950,24950,24950,0
|
|
20230801,160700,2385544900,24950,24950,24950,24950,0
|
|
20230801,160600,2385544900,24950,24950,24950,24950,0
|
|
20230801,160500,2385544900,24950,24950,24950,24950,0
|
|
20230801,160400,2385544900,24950,24950,24950,24950,0
|
|
20230801,160300,2385544900,24950,24950,24950,24950,0
|
|
20230801,160200,2385544900,24950,24950,24950,24950,0
|
|
20230801,160100,2385544900,24950,24950,24950,24950,0
|
|
20230801,160000,2385544900,24950,24950,24950,24950,0
|
|
20230801,155900,2385544900,24950,24950,24950,24950,0
|
|
20230801,155800,2385544900,24950,24950,24950,24950,0
|
|
20230801,155700,2385544900,24950,24950,24950,24950,0
|
|
20230801,155600,2385544900,24950,24950,24950,24950,0
|
|
20230801,155500,2385544900,24950,24950,24950,24950,0
|
|
20230801,155400,2385544900,24950,24950,24950,24950,0
|
|
20230801,155300,2385544900,24950,24950,24950,24950,0
|
|
20230801,155200,2385544900,24950,24950,24950,24950,0
|
|
20230801,155100,2385544900,24950,24950,24950,24950,0
|
|
20230801,155000,2385544900,24950,24950,24950,24950,0
|
|
20230801,154900,2385544900,24950,24950,24950,24950,726
|
|
20230801,154800,2385544900,24950,24950,24950,24950,0
|
|
20230801,154700,2385544900,24950,24950,24950,24950,0
|
|
20230801,154600,2385544900,24950,24950,24950,24950,0
|
|
20230801,154500,2385544900,24950,24950,24950,24950,0
|
|
20230801,154400,2385544900,24950,24950,24950,24950,0
|
|
20230801,154300,2385544900,24950,24950,24950,24950,0
|
|
20230801,154200,2385544900,24950,24950,24950,24950,0
|
|
20230801,154100,2385544900,24950,24950,24950,24950,0
|
|
20230801,154000,2385544900,24950,24950,24950,24950,0
|
|
20230801,153900,2385544900,24950,24950,24950,24950,0
|
|
20230801,153800,2385544900,24950,24950,24950,24950,0
|
|
20230801,153700,2385544900,24950,24950,24950,24950,0
|
|
20230801,153600,2385544900,24950,24950,24950,24950,0
|
|
20230801,153500,2385544900,24950,24950,24950,24950,0
|
|
20230801,153400,2385544900,24950,24950,24950,24950,0
|
|
20230801,153300,2385544900,24950,24950,24950,24950,0
|
|
20230801,153200,2385544900,24950,24950,24950,24950,0
|
|
20230801,153100,2385544900,24950,24950,24950,24950,0
|
|
20230801,153000,2385544900,24950,24950,24950,24950,726
|
|
20230801,152900,2367431200,25000,25000,25000,25000,0
|
|
20230801,152800,2367431200,25000,25000,25000,25000,0
|
|
20230801,152700,2367431200,25000,25000,25000,25000,0
|
|
20230801,152600,2367431200,25000,25000,25000,25000,0
|
|
20230801,152500,2367431200,25000,25000,25000,25000,0
|
|
20230801,152400,2367431200,25000,25000,25000,25000,0
|
|
20230801,152300,2367431200,25000,25000,25000,25000,0
|
|
20230801,152200,2367431200,25000,25000,25000,25000,0
|
|
20230801,152100,2367431200,25000,25000,25000,25000,0
|
|
20230801,152000,2367431200,25000,25000,25000,25000,0
|
|
20230801,151900,2367431200,25000,25000,25100,25000,173
|
|
20230801,151800,2363094150,25100,25050,25100,25000,246
|
|
20230801,151700,2356930600,25050,25050,25050,25050,111
|
|
20230801,151600,2354150050,25050,25050,25050,25050,306
|
|
20230801,151500,2346484750,25050,24950,25050,24950,1025
|
|
20230801,151400,2320905500,24950,24900,24950,24900,77
|
|
20230801,151300,2318985250,24950,24950,24950,24950,70
|
|
20230801,151200,2317238750,24950,24950,24950,24950,1
|
|
20230801,151100,2317213800,24950,24950,24950,24950,44
|
|
20230801,151000,2316116000,24950,24950,24950,24950,120
|
|
20230801,150900,2313122000,24950,24950,24950,24950,0
|
|
20230801,150800,2313122000,24950,24950,24950,24950,0
|
|
20230801,150700,2313122000,24950,24950,24950,24900,604
|
|
20230801,150600,2298056700,24950,24900,24950,24900,144
|
|
20230801,150500,2294470950,24900,24900,24950,24900,41
|
|
20230801,150400,2293449550,24900,24900,24900,24900,2
|
|
20230801,150300,2293399750,24950,24950,24950,24950,50
|
|
20230801,150200,2292152250,24950,25000,25000,24950,30
|
|
20230801,150100,2291403250,25000,25000,25000,25000,90
|
|
20230801,150000,2289153250,25000,25000,25000,25000,3
|
|
20230801,145900,2289078250,25000,25000,25000,25000,50
|
|
20230801,145800,2287828250,24850,24850,24850,24850,5
|
|
20230801,145700,2287704000,24850,24900,24900,24850,500
|
|
20230801,145600,2275269100,25050,24950,25050,24950,154
|
|
20230801,145500,2271422200,25000,25000,25000,25000,228
|
|
20230801,145400,2265722200,25050,25050,25100,25050,636
|
|
20230801,145300,2249788400,25050,25050,25050,25050,4
|
|
20230801,145200,2249688200,25050,25100,25100,25050,13
|
|
20230801,145100,2249362050,25100,25100,25100,25100,0
|
|
20230801,145000,2249362050,25100,25100,25100,25100,2
|
|
20230801,144900,2249311850,25050,25050,25050,25050,0
|
|
20230801,144800,2249311850,25050,25050,25100,25050,55
|
|
20230801,144700,2247934000,25050,25050,25050,25050,31
|
|
20230801,144600,2247157450,25100,25100,25100,25100,126
|
|
20230801,144500,2243994850,25100,25150,25150,25100,6
|
|
20230801,144400,2243844200,25150,25150,25150,25150,0
|
|
20230801,144300,2243844200,25150,25150,25150,25150,0
|
|
20230801,144200,2243844200,25150,25150,25150,25150,25
|
|
20230801,144100,2243215450,25100,25100,25100,25100,120
|
|
20230801,144000,2240203450,25150,25150,25150,25150,0
|
|
20230801,143900,2240203450,25150,25150,25150,25150,110
|
|
20230801,143800,2237436950,25250,25200,25250,25200,168
|
|
20230801,143700,2233203300,25250,25250,25250,25250,10
|
|
20230801,143600,2232950800,25250,25250,25250,25250,10
|
|
20230801,143500,2232698300,25250,25300,25300,25250,20
|
|
20230801,143400,2232192800,25250,25250,25250,25250,312
|
|
20230801,143300,2224314800,25300,25250,25300,25250,13
|
|
20230801,143200,2223986400,25300,25300,25300,25300,0
|
|
20230801,143100,2223986400,25300,25350,25350,25300,127
|
|
20230801,143000,2220767200,25350,25350,25350,25350,12
|
|
20230801,142900,2220463000,25300,25250,25300,25250,219
|
|
20230801,142800,2214923300,25250,25250,25250,25250,10
|
|
20230801,142700,2214670800,25250,25250,25250,25150,630
|
|
20230801,142600,2198788850,25250,25200,25250,25200,596
|
|
20230801,142500,2183740350,25200,25200,25200,25200,386
|
|
20230801,142400,2174013150,25200,25200,25200,25200,10
|
|
20230801,142300,2173761150,25200,25150,25200,25150,78
|
|
20230801,142200,2171798850,25150,25100,25150,25100,53
|
|
20230801,142100,2170468500,25150,25100,25150,25100,4
|
|
20230801,142000,2170367950,25100,25150,25150,25100,107
|
|
20230801,141900,2167682150,25150,25150,25150,25150,0
|
|
20230801,141800,2167682150,25150,25150,25150,25150,0
|
|
20230801,141700,2167682150,25150,25150,25150,25150,207
|
|
20230801,141600,2162476100,25150,25150,25150,25150,43
|
|
20230801,141500,2161394650,25150,25150,25150,25150,50
|
|
20230801,141400,2160137150,25150,25150,25150,25150,0
|
|
20230801,141300,2160137150,25150,25150,25150,25150,0
|
|
20230801,141200,2160137150,25150,25150,25150,25150,0
|
|
20230801,141100,2160137150,25150,25150,25150,25150,200
|
|
20230801,141000,2155107150,25200,25200,25200,25200,1
|
|
20230801,140900,2155081950,25150,25150,25150,25150,70
|
|
20230801,140800,2153321450,25150,25150,25150,25150,15
|
|
20230801,140700,2152944200,25150,25100,25150,25100,74
|
|
20230801,140600,2151085800,25100,25100,25100,25100,2
|
|
20230801,140500,2151035600,25100,25050,25100,25050,40
|
|
20230801,140400,2150031800,25050,25000,25050,25000,16
|
|
20230801,140300,2149631300,25000,25000,25000,25000,46
|
|
20230801,140200,2148481300,25000,25000,25000,24900,217
|
|
20230801,140100,2143057100,24900,24900,24900,24900,0
|
|
20230801,140000,2143057100,24900,24900,24900,24900,0
|
|
20230801,135900,2143057100,24900,24900,24900,24900,2
|
|
20230801,135800,2143007300,25000,25000,25000,25000,0
|
|
20230801,135700,2143007300,25000,25000,25000,25000,1
|
|
20230801,135600,2142982300,25000,25000,25000,25000,0
|
|
20230801,135500,2142982300,25000,25000,25000,25000,200
|
|
20230801,135400,2137982300,25000,25000,25000,25000,1
|
|
20230801,135300,2137957300,24900,24900,24900,24900,100
|
|
20230801,135200,2135467300,24900,24900,24900,24900,0
|
|
20230801,135100,2135467300,24900,24900,24900,24900,4
|
|
20230801,135000,2135367700,24900,24900,24900,24900,50
|
|
20230801,134900,2134122700,25000,25000,25000,25000,15
|
|
20230801,134800,2133747700,25000,25000,25000,25000,0
|
|
20230801,134700,2133747700,25000,25000,25000,25000,0
|
|
20230801,134600,2133747700,25000,25000,25000,25000,0
|
|
20230801,134500,2133747700,25000,24950,25000,24950,37
|
|
20230801,134400,2132824200,24950,24950,24950,24950,250
|
|
20230801,134300,2126586700,24950,24950,24950,24950,150
|
|
20230801,134200,2122844200,24900,24950,24950,24900,350
|
|
20230801,134100,2114126700,24900,24900,24900,24900,105
|
|
20230801,134000,2111512200,24900,24900,24900,24900,650
|
|
20230801,133900,2095327200,24900,24900,24900,24900,149
|
|
20230801,133800,2091617100,24900,24900,24900,24900,0
|
|
20230801,133700,2091617100,24900,24900,24900,24900,30
|
|
20230801,133600,2090870100,24850,24850,24850,24850,10
|
|
20230801,133500,2090621600,24850,24850,24850,24850,227
|
|
20230801,133400,2084980650,24850,24850,24850,24850,99
|
|
20230801,133300,2082520500,24900,24900,24900,24900,10
|
|
20230801,133200,2082271500,24950,24950,24950,24950,0
|
|
20230801,133100,2082271500,24950,24900,24950,24900,11
|
|
20230801,133000,2081997550,24950,24950,24950,24950,0
|
|
20230801,132900,2081997550,24950,24950,24950,24950,62
|
|
20230801,132800,2080450650,24850,24850,24850,24850,165
|
|
20230801,132700,2076350400,24850,24950,24950,24850,140
|
|
20230801,132600,2072866400,24950,24850,24950,24850,9
|
|
20230801,132500,2072642650,24850,24850,24850,24850,311
|
|
20230801,132400,2064914300,24850,24900,24900,24850,369
|
|
20230801,132300,2055733700,24950,24950,24950,24950,96
|
|
20230801,132200,2053338500,24950,25000,25000,24950,5
|
|
20230801,132100,2053213700,24950,24950,24950,24950,30
|
|
20230801,132000,2052465200,24950,24900,24950,24900,373
|
|
20230801,131900,2043170500,24900,24900,24900,24900,15
|
|
20230801,131800,2042797000,24950,24950,24950,24950,3177
|
|
20230801,131700,1963530850,25000,25000,25000,25000,7
|
|
20230801,131600,1963355850,25000,25000,25000,25000,1
|
|
20230801,131500,1963330850,25000,24950,25000,24950,41
|
|
20230801,131400,1962307850,24950,24950,24950,24950,200
|
|
20230801,131300,1957317850,25050,25050,25050,25050,0
|
|
20230801,131200,1957317850,25050,25000,25050,25000,11
|
|
20230801,131100,1957042800,25000,25050,25050,25000,2
|
|
20230801,131000,1956992750,25000,25000,25000,25000,18
|
|
20230801,130900,1956542750,25050,25000,25050,25000,502
|
|
20230801,130800,1943992700,25050,25050,25050,25050,0
|
|
20230801,130700,1943992700,25050,25000,25050,25000,645
|
|
20230801,130600,1927867650,25050,25050,25050,25050,10
|
|
20230801,130500,1927617150,25050,25050,25050,25050,0
|
|
20230801,130400,1927617150,25050,25050,25050,25050,0
|
|
20230801,130300,1927617150,25050,25050,25050,25050,0
|
|
20230801,130200,1927617150,25050,25050,25050,25050,0
|
|
20230801,130100,1927617150,25050,25050,25050,25050,0
|
|
20230801,130000,1927617150,25050,25000,25050,25000,57
|
|
20230801,125900,1926191800,25050,25050,25050,25050,0
|
|
20230801,125800,1926191800,25050,25050,25050,25050,0
|
|
20230801,125700,1926191800,25050,25050,25050,25050,1
|
|
20230801,125600,1926166750,25000,25000,25000,25000,1626
|
|
20230801,125500,1885516750,25000,25000,25000,25000,204
|
|
20230801,125400,1880416750,25050,25050,25050,25050,1090
|
|
20230801,125300,1853112250,25100,25100,25100,25100,1
|
|
20230801,125200,1853087150,25050,25050,25050,25050,101
|
|
20230801,125100,1850557100,25100,25100,25100,25100,150
|
|
20230801,125000,1846792100,25200,25200,25200,25200,0
|
|
20230801,124900,1846792100,25200,25200,25200,25200,0
|
|
20230801,124800,1846792100,25200,25200,25200,25200,2
|
|
20230801,124700,1846741700,25100,25100,25100,25100,1
|
|
20230801,124600,1846716600,25200,25200,25200,25200,0
|
|
20230801,124500,1846716600,25200,25200,25200,25200,1
|
|
20230801,124400,1846691400,25200,25200,25200,25200,5
|
|
20230801,124300,1846565400,25200,25200,25200,25200,1
|
|
20230801,124200,1846540200,25200,25150,25200,25150,86
|
|
20230801,124100,1844377000,25100,25100,25100,25100,25
|
|
20230801,124000,1843749500,25100,25100,25100,25100,139
|
|
20230801,123900,1840260600,25100,25100,25100,25100,10
|
|
20230801,123800,1840009600,25100,25100,25100,25100,0
|
|
20230801,123700,1840009600,25100,25100,25100,25100,0
|
|
20230801,123600,1840009600,25100,25100,25100,25100,0
|
|
20230801,123500,1840009600,25100,25100,25100,25100,0
|
|
20230801,123400,1840009600,25100,25100,25100,25100,400
|
|
20230801,123300,1829969600,25100,25100,25100,25100,100
|
|
20230801,123200,1827459600,25100,25100,25100,25100,0
|
|
20230801,123100,1827459600,25100,25100,25100,25100,0
|
|
20230801,123000,1827459600,25100,25100,25100,25100,0
|
|
20230801,122900,1827459600,25100,25100,25100,25100,5
|
|
20230801,122800,1827334100,25100,25100,25100,25100,1
|
|
20230801,122700,1827309000,25100,25100,25100,25100,0
|
|
20230801,122600,1827309000,25100,25100,25100,25100,10
|
|
20230801,122500,1827058000,25100,25100,25100,25100,2
|
|
20230801,122400,1827007800,25050,25050,25050,25050,623
|
|
20230801,122300,1811401650,25050,25050,25050,25050,153
|
|
20230801,122200,1807569000,25150,25050,25150,25050,227
|
|
20230801,122100,1801870400,25100,25150,25150,25100,1718
|
|
20230801,122000,1758747600,25100,25100,25100,25100,20
|
|
20230801,121900,1758245600,25100,25100,25100,25100,5
|
|
20230801,121800,1758120100,25150,25150,25150,25150,2
|
|
20230801,121700,1758069800,25150,25150,25150,25150,6
|
|
20230801,121600,1757918900,25150,25150,25150,25150,1
|
|
20230801,121500,1757893750,25100,25100,25100,25100,131
|
|
20230801,121400,1754605650,25150,25150,25150,25150,8
|
|
20230801,121300,1754404450,25200,25200,25200,25200,0
|
|
20230801,121200,1754404450,25200,25200,25200,25200,95
|
|
20230801,121100,1752010450,25250,25250,25250,25250,0
|
|
20230801,121000,1752010450,25250,25250,25250,25250,1
|
|
20230801,120900,1751985200,25100,25100,25100,25100,0
|
|
20230801,120800,1751985200,25100,25100,25100,25100,0
|
|
20230801,120700,1751985200,25100,25100,25100,25100,0
|
|
20230801,120600,1751985200,25100,25100,25100,25100,2
|
|
20230801,120500,1751935000,25100,25150,25150,25100,125
|
|
20230801,120400,1748795550,25250,25250,25250,25250,0
|
|
20230801,120300,1748795550,25250,25250,25250,25250,0
|
|
20230801,120200,1748795550,25250,25150,25250,25150,156
|
|
20230801,120100,1744869450,25150,25150,25150,25150,90
|
|
20230801,120000,1742605950,25150,25150,25150,25150,35
|
|
20230801,115900,1741725700,25250,25250,25250,25250,0
|
|
20230801,115800,1741725700,25250,25250,25250,25250,0
|
|
20230801,115700,1741725700,25250,25250,25250,25250,0
|
|
20230801,115600,1741725700,25250,25250,25250,25250,0
|
|
20230801,115500,1741725700,25250,25100,25250,25100,12
|
|
20230801,115400,1741423900,25250,25250,25250,25250,8
|
|
20230801,115300,1741221900,25250,25150,25250,25150,57
|
|
20230801,115200,1739783650,25150,25200,25200,25150,500
|
|
20230801,115100,1727192100,25250,25250,25250,25250,0
|
|
20230801,115000,1727192100,25250,25300,25300,25250,4
|
|
20230801,114900,1727090950,25250,25250,25250,25250,4
|
|
20230801,114800,1726989950,25250,25200,25250,25200,41
|
|
20230801,114700,1725956700,25200,25150,25200,25150,25
|
|
20230801,114600,1725327200,25200,25200,25200,25200,0
|
|
20230801,114500,1725327200,25200,25200,25200,25200,0
|
|
20230801,114400,1725327200,25200,25200,25200,25200,0
|
|
20230801,114300,1725327200,25200,25200,25200,25200,0
|
|
20230801,114200,1725327200,25200,25200,25200,25200,1
|
|
20230801,114100,1725302000,25150,25200,25200,25150,27
|
|
20230801,114000,1724622900,25150,25150,25150,25150,350
|
|
20230801,113900,1715820400,25150,25150,25150,25150,1000
|
|
20230801,113800,1690670400,25150,25150,25150,25150,14
|
|
20230801,113700,1690318300,25150,25150,25150,25150,50
|
|
20230801,113600,1689060800,25200,25200,25200,25200,799
|
|
20230801,113500,1668926000,25200,25200,25200,25200,4
|
|
20230801,113400,1668825200,25250,25250,25250,25250,1
|
|
20230801,113300,1668799950,25250,25250,25250,25250,0
|
|
20230801,113200,1668799950,25250,25250,25250,25250,0
|
|
20230801,113100,1668799950,25250,25250,25250,25250,0
|
|
20230801,113000,1668799950,25250,25250,25250,25250,44
|
|
20230801,112900,1667688950,25200,25250,25300,25200,437
|
|
20230801,112800,1656647900,25300,25300,25300,25300,0
|
|
20230801,112700,1656647900,25300,25300,25300,25300,0
|
|
20230801,112600,1656647900,25300,25200,25300,25200,29
|
|
20230801,112500,1655916200,25200,25250,25250,25200,270
|
|
20230801,112400,1649105450,25250,25250,25250,25250,70
|
|
20230801,112300,1647337950,25250,25250,25250,25250,1
|
|
20230801,112200,1647312700,25300,25300,25300,25300,0
|
|
20230801,112100,1647312700,25300,25300,25300,25300,1363
|
|
20230801,112000,1612828800,25300,25200,25300,25200,203
|
|
20230801,111900,1607713100,25300,25250,25300,25250,102
|
|
20230801,111800,1605137550,25250,25200,25250,25200,33
|
|
20230801,111700,1604305850,25250,25250,25250,25250,101
|
|
20230801,111600,1601755600,25250,25200,25300,25200,15
|
|
20230801,111500,1601377300,25200,25200,25200,25200,312
|
|
20230801,111400,1593514900,25250,25250,25250,25250,50
|
|
20230801,111300,1592252400,25250,25250,25250,25250,574
|
|
20230801,111200,1577758900,25300,25300,25300,25300,0
|
|
20230801,111100,1577758900,25300,25300,25300,25300,143
|
|
20230801,111000,1574141000,25300,25300,25300,25300,23
|
|
20230801,110900,1573559100,25400,25400,25400,25300,69
|
|
20230801,110800,1571806600,25400,25400,25400,25400,0
|
|
20230801,110700,1571806600,25400,25400,25400,25400,80
|
|
20230801,110600,1569774600,25400,25400,25400,25400,30
|
|
20230801,110500,1569012600,25300,25300,25300,25300,24
|
|
20230801,110400,1568405400,25300,25300,25300,25300,1244
|
|
20230801,110300,1536932200,25300,25300,25300,25300,255
|
|
20230801,110200,1530480700,25400,25400,25400,25400,0
|
|
20230801,110100,1530480700,25400,25400,25400,25400,74
|
|
20230801,110000,1528601100,25450,25450,25450,25450,1
|
|
20230801,105900,1528575650,25450,25350,25450,25350,2
|
|
20230801,105800,1528524850,25400,25450,25450,25400,163
|
|
20230801,105700,1524379700,25450,25450,25450,25450,112
|
|
20230801,105600,1521529300,25450,25450,25450,25450,50
|
|
20230801,105500,1520256800,25450,25450,25450,25450,6
|
|
20230801,105400,1520104100,25450,25450,25450,25450,8
|
|
20230801,105300,1519900500,25500,25400,25500,25400,145
|
|
20230801,105200,1516207000,25400,25300,25400,25300,1919
|
|
20230801,105100,1467561800,25300,25300,25350,25300,18
|
|
20230801,105000,1467106300,25300,25350,25350,25300,229
|
|
20230801,104900,1461306500,25350,25350,25350,25350,524
|
|
20230801,104800,1448023100,25350,25350,25350,25350,159
|
|
20230801,104700,1443992450,25350,25400,25400,25350,121
|
|
20230801,104600,1440924050,25400,25400,25400,25350,379
|
|
20230801,104500,1431304450,25400,25400,25450,25400,32
|
|
20230801,104400,1430491600,25450,25450,25450,25400,844
|
|
20230801,104300,1409012300,25450,25500,25500,25450,146
|
|
20230801,104200,1405294850,25500,25450,25500,25450,347
|
|
20230801,104100,1396454400,25500,25500,25500,25500,215
|
|
20230801,104000,1390971900,25500,25500,25500,25500,258
|
|
20230801,103900,1384392900,25500,25500,25500,25500,297
|
|
20230801,103800,1376819400,25550,25600,25600,25500,877
|
|
20230801,103700,1354376650,25650,25600,25650,25600,322
|
|
20230801,103600,1346117600,25600,25550,25600,25550,2214
|
|
20230801,103500,1289457500,25550,25550,25600,25500,1266
|
|
20230801,103400,1257111450,25500,25500,25550,25450,336
|
|
20230801,103300,1248543550,25500,25500,25550,25500,636
|
|
20230801,103200,1232294950,25500,25500,25500,25450,1510
|
|
20230801,103100,1193798650,25500,25450,25500,25400,450
|
|
20230801,103000,1182346250,25450,25500,25500,25450,230
|
|
20230801,102900,1176482300,25500,25350,25500,25350,3359
|
|
20230801,102800,1091160400,25350,25350,25350,25300,182
|
|
20230801,102700,1086549650,25350,25350,25350,25350,26
|
|
20230801,102600,1085890550,25350,25350,25400,25350,322
|
|
20230801,102500,1077727700,25400,25350,25400,25300,2288
|
|
20230801,102400,1019672100,25350,25300,25350,25300,4771
|
|
20230801,102300,898848100,25250,25200,25250,25200,1419
|
|
20230801,102200,863025300,25200,25200,25250,25200,488
|
|
20230801,102100,850726700,25200,25250,25250,25200,371
|
|
20230801,102000,841377400,25200,25150,25250,25150,1545
|
|
20230801,101900,802414500,25100,25150,25150,25100,84
|
|
20230801,101800,800305600,25150,25150,25150,25150,0
|
|
20230801,101700,800305600,25150,25150,25150,25150,0
|
|
20230801,101600,800305600,25150,25100,25150,25100,439
|
|
20230801,101500,789286200,25100,25100,25100,25100,86
|
|
20230801,101400,787127600,25050,25050,25050,25050,165
|
|
20230801,101300,782994350,24900,24900,24900,24900,12
|
|
20230801,101200,782695550,25050,25050,25050,25050,0
|
|
20230801,101100,782695550,25050,25050,25050,25050,6
|
|
20230801,101000,782545250,25050,25000,25050,24850,511
|
|
20230801,100900,769774250,25000,25000,25000,25000,317
|
|
20230801,100800,761849250,25000,25000,25000,25000,0
|
|
20230801,100700,761849250,25000,25000,25000,25000,212
|
|
20230801,100600,756549250,24900,25000,25000,24900,9
|
|
20230801,100500,756324350,25000,24950,25000,24950,110
|
|
20230801,100400,753575250,24950,24900,24950,24900,1075
|
|
20230801,100300,726755800,24900,24900,24900,24900,328
|
|
20230801,100200,718588600,24850,24850,24850,24850,0
|
|
20230801,100100,718588600,24850,24850,24850,24850,411
|
|
20230801,100000,708375250,24850,24850,24850,24850,100
|
|
20230801,095900,705890250,24800,24800,24800,24800,124
|
|
20230801,095800,702815050,24850,24850,24850,24850,0
|
|
20230801,095700,702815050,24850,24850,24850,24850,2
|
|
20230801,095600,702765350,24850,24800,24850,24800,122
|
|
20230801,095500,699738750,24800,24850,24850,24800,215
|
|
20230801,095400,694406600,24850,24850,24850,24850,6
|
|
20230801,095300,694257500,24850,24800,24850,24800,84
|
|
20230801,095200,692172100,24800,24800,24800,24800,20
|
|
20230801,095100,691676100,24850,24850,24850,24850,100
|
|
20230801,095000,689191100,24750,24800,24800,24750,21
|
|
20230801,094900,688671300,24800,24850,24850,24800,17
|
|
20230801,094800,688248950,24700,24800,24800,24700,2785
|
|
20230801,094700,619269000,24850,24900,24900,24850,873
|
|
20230801,094600,597562600,25050,24950,25050,24950,451
|
|
20230801,094500,586284350,24950,24950,24950,24950,48
|
|
20230801,094400,585086750,25000,25000,25000,25000,1
|
|
20230801,094300,585061750,24950,25000,25000,24950,53
|
|
20230801,094200,583739250,25000,25050,25050,25000,138
|
|
20230801,094100,580288100,25050,25050,25050,25050,19
|
|
20230801,094000,579812150,25050,25000,25050,25000,21
|
|
20230801,093900,579286650,25000,24950,25050,24950,344
|
|
20230801,093800,570696400,24950,25000,25000,24950,87
|
|
20230801,093700,568522950,25000,25000,25000,24950,135
|
|
20230801,093600,565152950,24950,25100,25100,24950,394
|
|
20230801,093500,555321850,24950,24950,24950,24950,179
|
|
20230801,093400,550855800,24950,25100,25100,24950,540
|
|
20230801,093300,537307800,25100,25000,25100,25000,515
|
|
20230801,093200,524432700,25150,25100,25150,25000,502
|
|
20230801,093100,511846600,25100,24950,25100,24950,976
|
|
20230801,093000,487380000,24900,24900,24900,24900,33
|
|
20230801,092900,486558300,24900,24900,24900,24900,111
|
|
20230801,092800,483794400,24900,24850,24950,24850,265
|
|
20230801,092700,477208050,24850,24850,24850,24850,10
|
|
20230801,092600,476959550,24800,24800,24800,24800,41
|
|
20230801,092500,475942750,24800,24800,24800,24800,2
|
|
20230801,092400,475893150,24800,24850,25000,24800,339
|
|
20230801,092300,467469150,24800,24800,24950,24800,198
|
|
20230801,092200,462558550,24850,24850,24850,24850,0
|
|
20230801,092100,462558550,24850,24850,24850,24850,254
|
|
20230801,092000,456246650,24800,24850,24850,24800,555
|
|
20230801,091900,442475350,24850,25000,25000,24850,888
|
|
20230801,091800,420317950,25000,25050,25050,25000,672
|
|
20230801,091700,403484400,25050,25100,25100,25050,150
|
|
20230801,091600,399719500,25200,25200,25250,25200,298
|
|
20230801,091500,392203450,25200,25200,25250,25200,812
|
|
20230801,091400,371736200,25250,25250,25250,25250,30
|
|
20230801,091300,370978700,25250,25100,25250,25050,186
|
|
20230801,091200,366316000,25250,25300,25350,25250,1940
|
|
20230801,091100,317307100,25300,25250,25350,25250,1941
|
|
20230801,091000,268226000,25250,25050,25250,25000,4229
|
|
20230801,090900,161938000,25050,24950,25050,24700,2858
|
|
20230801,090800,90550950,24950,24700,24950,24700,157
|
|
20230801,090700,86644050,24900,24800,24900,24700,388
|
|
20230801,090600,77009050,24800,24850,24850,24800,111
|
|
20230801,090500,74251700,24800,24800,24800,24800,243
|
|
20230801,090400,68225300,24800,25000,25000,24800,381
|
|
20230801,090300,58757950,25000,24650,25000,24650,546
|
|
20230801,090200,45180950,24650,24450,24650,24450,618
|
|
20230801,090100,29974050,24600,24550,24600,24400,908
|
|
20230801,090000,7730300,24600,24550,24600,24550,275
|